Canada Markets open in 4 hrs 6 mins

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.75+0.15 (+0.69%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021------
Dec. 06, 202121.8722.6821.8722.3922.394,417,600
Dec. 03, 202121.7621.8121.5221.7521.752,574,100
Dec. 02, 202120.9821.7820.9521.6021.607,104,300
Dec. 01, 202121.8422.0320.8620.8820.883,897,300
Nov. 30, 202122.1422.2221.2421.4721.479,812,300
Nov. 29, 202122.4322.4821.8922.3522.353,188,600
Nov. 26, 202122.3522.6022.0622.4622.461,436,300
Nov. 24, 202122.9523.2722.8222.9922.992,133,600
Nov. 23, 202123.1623.3522.9423.1523.151,897,700
Nov. 22, 202122.6823.2622.6323.0323.031,654,500
Nov. 19, 202122.5422.7922.3022.6722.672,039,700
Nov. 18, 202123.4623.7022.5122.6822.683,194,000
Nov. 17, 202123.4123.7023.2923.4523.451,693,900
Nov. 16, 202123.9724.1023.6323.6523.652,409,000
Nov. 15, 202124.4624.5023.8923.9623.961,485,900
Nov. 12, 202124.4024.7324.2224.2624.261,447,800
Nov. 11, 202124.1524.4524.0824.3324.331,106,900
Nov. 10, 202124.3524.7024.0724.1124.111,728,600
Nov. 09, 202124.2524.6224.2524.4724.471,711,200
Nov. 08, 202124.2424.4824.1524.4224.422,316,300
Nov. 05, 202123.9824.3523.8824.1324.131,948,700
Nov. 04, 202124.2324.2723.5923.7423.741,941,500
Nov. 03, 202123.7424.2823.7424.1024.102,911,200
Nov. 02, 202123.7124.3223.2323.8723.873,974,100
Nov. 01, 202123.6523.7722.9023.5623.564,450,200
Oct. 29, 202122.5323.4521.8322.8922.894,856,600
Oct. 28, 202121.7221.8721.5421.7721.773,820,500
Oct. 27, 202122.3222.4221.6721.7321.733,086,500
Oct. 26, 202122.4822.6822.2722.3022.302,510,000
Oct. 25, 202122.6722.7422.3822.4722.472,412,800
Oct. 22, 202123.2823.3322.5822.6422.641,924,200
Oct. 21, 202122.9223.2722.7823.2523.251,996,900
Oct. 20, 202122.7623.2622.7323.0523.051,749,600
Oct. 19, 202122.7822.9422.6022.8322.832,617,500
Oct. 18, 202122.2022.6822.2022.6422.641,698,900
Oct. 15, 202122.7522.8722.5222.5922.591,837,600
Oct. 14, 202122.2922.7022.2622.5422.541,776,400
Oct. 13, 202122.3322.4722.0022.2222.223,463,800
Oct. 12, 202122.1122.6122.0522.2722.273,168,300
Oct. 11, 202122.0922.4522.0522.1422.142,656,800
Oct. 08, 202122.5322.6221.9721.9921.991,253,800
Oct. 07, 202122.3122.6922.2522.4922.491,885,200
Oct. 06, 202121.9722.4121.5622.1422.142,536,700
Oct. 05, 202122.1422.4821.8822.2022.202,215,900
Oct. 04, 202122.4822.7622.0322.1222.122,675,600
Oct. 01, 202122.4922.7121.9022.5622.563,165,800
Sep. 30, 202124.0324.1321.9922.1422.144,972,500
Sep. 29, 202124.0024.0923.8123.9023.901,618,600
Sep. 28, 202124.0824.3223.9224.0024.001,954,600
Sep. 27, 202123.7124.2823.6824.1024.101,767,000
Sep. 24, 202123.8824.0023.6423.6723.672,347,500
Sep. 23, 202124.0524.4723.9324.1124.112,000,000
Sep. 22, 202124.0924.2423.8823.9623.961,564,900
Sep. 21, 202124.1824.2923.6123.6723.671,724,100
Sep. 20, 202124.4224.4723.6823.9723.972,385,400
Sep. 17, 202124.8325.0624.6824.8124.814,304,500
Sep. 16, 202125.3125.4725.0025.0125.012,337,500
Sep. 15, 202124.7025.4924.6125.3125.312,976,500
Sep. 14, 202125.0625.2424.5224.7224.723,020,300
Sep. 13, 202125.1025.2524.8325.0525.052,035,100
Sep. 10, 202125.6525.7024.7824.8924.892,741,400
Sep. 09, 202125.5926.0125.5125.6225.621,793,000
Sep. 08, 202125.4625.6225.3425.5125.511,972,800
Sep. 07, 202125.5825.7925.4625.5825.582,088,000
Sep. 03, 202125.5025.8825.4725.6625.662,313,800
Sep. 02, 202125.1625.5225.1225.5125.511,496,900
Sep. 01, 202125.4025.5124.8725.1125.112,219,800
Aug. 31, 202125.2325.4525.1525.4125.412,938,300
Aug. 30, 202125.4425.4425.0525.2125.211,506,300
Aug. 27, 202125.3325.7225.3325.5425.541,869,000
Aug. 26, 202125.3625.3825.0625.2125.211,736,500
Aug. 25, 202125.1025.5624.9625.3425.341,503,000
Aug. 24, 202124.6225.1524.6225.1025.101,804,100
Aug. 23, 202124.7324.8024.4724.6424.641,272,700
Aug. 20, 202123.9824.5323.8724.5124.511,562,600
Aug. 19, 202124.3024.5323.9424.0924.092,173,500
Aug. 18, 202124.9525.1824.5324.5524.552,494,600
Aug. 17, 202125.5225.6024.7225.1025.101,958,300
Aug. 16, 202125.6326.1525.5225.7625.761,859,100
Aug. 13, 202125.6225.8125.4225.6725.671,389,600
Aug. 12, 202125.8825.9825.4925.5025.501,314,600
Aug. 11, 202125.6225.9925.3325.8225.821,648,500
Aug. 10, 202125.1925.5924.9925.5125.511,237,400
Aug. 09, 202125.4225.4225.0525.2425.241,238,400
Aug. 06, 202125.5025.7025.3525.4625.461,407,400
Aug. 05, 202125.0525.4425.0225.2925.291,760,900
Aug. 04, 202125.0925.3224.7724.8324.832,297,400
Aug. 03, 202125.0025.3624.5825.2225.222,493,000
Aug. 02, 202125.1125.7524.7824.8524.854,370,400
Jul. 30, 202126.4726.6124.6224.7524.759,563,400
Jul. 29, 202126.9327.3826.7727.2227.222,657,100
Jul. 28, 202127.3627.4826.6926.8326.832,220,200
Jul. 27, 202127.2727.4527.0127.3327.332,454,000
Jul. 26, 202127.3827.6427.1627.4127.411,580,300
Jul. 23, 202127.0827.3527.0427.3327.331,256,400
Jul. 22, 202127.1727.1726.8226.9426.941,285,200
Jul. 21, 202127.1527.4426.9827.2527.252,147,300
Jul. 20, 202126.3027.0826.0527.0427.041,989,900
Jul. 19, 202126.5526.5925.9226.1526.152,988,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...